BSE · CARERATING · stock
CARE Ratings Limited (CARERATING) stock price history
Every BSE trading session of CARE Ratings Limited from Dec 26, 2012 to Sep 28, 2026: 3,397 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CARERATING adjusted close, 2012 to 2026
- ₹1,900
- All time high, 2025
- ₹1,821
- 52 week high, ₹1,382 low
- 3,397
- Daily sessions since 2012
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
CARERATING key facts
- CARE Ratings Limited (CARERATING) closed at ₹1,624 on Sep 28, 2026 on BSE.
- CARERATING's all time high close is ₹1,900, set on Jun 11, 2025; its all time low close is ₹229.98 on Mar 23, 2020.
- CARERATING's 52 week range is ₹1,382 to ₹1,821.
- CARERATING returned +5.7% over the year to Sep 28, 2026 and +165.2% over five years.
- Over ten years CARERATING returned +62%, +4.9% a year compounded.
- CARERATING's deepest drawdown was -82.2% from Jul 10, 2017 to Mar 23, 2020.
- DataCedar holds 3,397 daily sessions of CARERATING history from Dec 26, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CARERATING price chart, 2012 to 2026
CARERATING returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.5% |
| 3 months | -1.7% |
| 6 months | +8.8% |
| Year to date | +3.3% |
| 1 year | +5.7% |
| 3 years | +96.8% |
| 5 years | +165.2% |
| 10 years | +62.1% |
| Since Dec 26, 2012 | +168.7% |
| Compound annual growth, 13.8 years | +7.4% |
CARERATING records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,900 on Jun 11, 2025
- All time low close
- ₹229.98 on Mar 23, 2020
- 52 week high
- ₹1,821 on May 15, 2026
- 52 week low
- ₹1,382 on Mar 23, 2026
- Deepest drawdown
- -82.2% from Jul 10, 2017 to Mar 23, 2020, recovered Oct 24, 2024
- Best single session
- +20.0% on Oct 24, 2024
- Worst single session
- -20.0% on Aug 2, 2019
- Volatility, 1 year annualised
- 29.8%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2012
- 2.7×
- Best calendar year
- 2014, +118%
- Worst calendar year
- 2019, -31%
CARERATING price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Dec 26, 2012; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1,592 | ₹1,821 | ₹1,382 | ₹1,624 | +2.3% | 1.2M | 185 |
| 2025 | ₹1,300 | ₹1,926 | ₹1,037 | ₹1,588 | +17.6% | 1M | 249 |
| 2024 | ₹922.37 | ₹1,535 | ₹885.09 | ₹1,350 | +47.0% | 1.5M | 246 |
| 2023 | ₹561.41 | ₹967.19 | ₹544.74 | ₹918.80 | +63.7% | 1.8M | 245 |
| 2022 | ₹559.60 | ₹591.29 | ₹364.69 | ₹561.22 | +0.2% | 4.7M | 248 |
| 2021 | ₹469.69 | ₹702.80 | ₹364.21 | ₹560.37 | +20.6% | 5.6M | 248 |
| 2020 | ₹534.87 | ₹618.85 | ₹203.74 | ₹464.48 | -14.8% | 6.6M | 251 |
| 2019 | ₹795.06 | ₹841.61 | ₹369.04 | ₹545.30 | -31.2% | 1.9M | 243 |
| 2018 | ₹1,042 | ₹1,121 | ₹769.07 | ₹793.16 | -23.3% | 3.8M | 246 |
| 2017 | ₹991.67 | ₹1,374 | ₹988.33 | ₹1,034 | +3.8% | 4.6M | 248 |
| 2016 | ₹983.89 | ₹1,190 | ₹660.85 | ₹996.16 | +1.8% | 2.7M | 246 |
| 2015 | ₹1,084 | ₹1,321 | ₹776.06 | ₹978.58 | -9.6% | 4.7M | 246 |
| 2014 | ₹499.79 | ₹1,142 | ₹470.82 | ₹1,083 | +118.2% | 4.1M | 244 |
| 2013 | ₹601.31 | ₹626.03 | ₹275.62 | ₹496.36 | -17.0% | 3.3M | 248 |
| 2012 | ₹620.67 | ₹645.00 | ₹586.14 | ₹598.14 | n/a | 5.8M | 4 |
CARERATING monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹1,624 | -6.1% |
| August 2026 | ₹1,729 | +1.7% |
| July 2026 | ₹1,700 | +3.1% |
| June 2026 | ₹1,650 | +2.6% |
| May 2026 | ₹1,608 | -2.7% |
| April 2026 | ₹1,653 | +15.8% |
| March 2026 | ₹1,428 | -10.4% |
| February 2026 | ₹1,594 | +0.1% |
| January 2026 | ₹1,592 | +0.3% |
| December 2025 | ₹1,588 | +4.7% |
| November 2025 | ₹1,517 | -4.1% |
| October 2025 | ₹1,582 | +5.2% |
About the CARERATING data
Daily bars. 3,397 sessions from Dec 26, 2012 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 26, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CARERATING/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- CAPRIHANS Caprihans India Limited
- CAPRO Caprolactam Chemicals Limited
- CAPTRUST Capital Trust Limited
- CARBORUNIV Carborundum Universal Limited
- CARGOTRANS Cargotrans Maritime Limited
- CARNATIN Carnation Industries Limited
- CARRARO Carraro India Limited
- CARTRADE CarTrade Tech Limited
Common questions
CARERATING share price history
